| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2009 | JPY | 839 | 842 | 839 | 842 | 842 | -4 (-0.47%) | 39,500 |
| 25 May 2009 | JPY | 840 | 846 | 840 | 846 | 846 | +4 (+0.48%) | 49,500 |
| 22 May 2009 | JPY | 857.6 | 857.6 | 842 | 842 | 842 | -14 (-1.64%) | 30,000 |
| 21 May 2009 | JPY | 838.4 | 856 | 838.4 | 856 | 856 | +16 (+1.90%) | 22,000 |
| 20 May 2009 | JPY | 854.4 | 854.4 | 840 | 840 | 840 | -10 (-1.18%) | 54,500 |
| 19 May 2009 | JPY | 846 | 850 | 846 | 850 | 850 | +14 (+1.67%) | 45,500 |
| 18 May 2009 | JPY | 842.4 | 842.4 | 836 | 836 | 836 | -2 (-0.24%) | 18,000 |
| 15 May 2009 | JPY | 842.8 | 842.8 | 838 | 838 | 838 | -2 (-0.24%) | 67,000 |
| 14 May 2009 | JPY | 844 | 844 | 840 | 840 | 840 | -30 (-3.45%) | 49,000 |
| 13 May 2009 | JPY | 844 | 870 | 844 | 870 | 870 | +28 (+3.33%) | 44,500 |
| 12 May 2009 | JPY | 849.3162 | 849.3162 | 842 | 842 | 842 | -12 (-1.41%) | 12,000 |
| 11 May 2009 | JPY | 820.4 | 854 | 820.4 | 854 | 854 | +30 (+3.64%) | 56,000 |
| 8 May 2009 | JPY | 800 | 824 | 800 | 824 | 824 | +20 (+2.49%) | 48,500 |
| 7 May 2009 | JPY | 829.3792 | 829.3792 | 804 | 804 | 804 | -26 (-3.13%) | 192,500 |
| 1 May 2009 | JPY | 833.8 | 833.8 | 830 | 830 | 830 | -8 (-0.95%) | 18,000 |
| 30 Apr 2009 | JPY | 809.8 | 838 | 809.8 | 838 | 838 | +24 (+2.95%) | 46,500 |
| 28 Apr 2009 | JPY | 835.6 | 835.6 | 814 | 814 | 814 | -14 (-1.69%) | 57,000 |
| 27 Apr 2009 | JPY | 823.7698 | 828 | 823.7698 | 828 | 828 | +4 (+0.49%) | 62,000 |
| 24 Apr 2009 | JPY | 823.4 | 824 | 823.4 | 824 | 824 | -6 (-0.72%) | 24,000 |
| 23 Apr 2009 | JPY | 825.8 | 830 | 825.8 | 830 | 830 | +4 (+0.48%) | 21,000 |
| 22 Apr 2009 | JPY | 812.848 | 826 | 812.848 | 826 | 826 | +18 (+2.23%) | 22,000 |
| 21 Apr 2009 | JPY | 814.49 | 814.49 | 808 | 808 | 808 | -18 (-2.18%) | 32,000 |
| 20 Apr 2009 | JPY | 826 | 826 | 826 | 826 | 826 | +8 (+0.98%) | 11,000 |
| 17 Apr 2009 | JPY | 836.8 | 836.8 | 818 | 818 | 818 | -14 (-1.68%) | 31,000 |
| 16 Apr 2009 | JPY | 836.2 | 836.2 | 832 | 832 | 832 | 0.0 (0.0%) | 29,500 |
| 15 Apr 2009 | JPY | 820 | 832 | 820 | 832 | 832 | +18 (+2.21%) | 7,500 |
| 14 Apr 2009 | JPY | 810.4 | 814 | 810.4 | 814 | 814 | -12 (-1.45%) | 27,500 |
| 13 Apr 2009 | JPY | 827.6 | 827.6 | 826 | 826 | 826 | 0.0 (0.0%) | 31,500 |
| 10 Apr 2009 | JPY | 828 | 828 | 826 | 826 | 826 | -4 (-0.48%) | 21,500 |
| 9 Apr 2009 | JPY | 858.6 | 858.6 | 830 | 830 | 830 | -12 (-1.43%) | 41,000 |
